ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
352700/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250429,161202,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,10,2,0.39,28022524,11011,114.36,2555,2565,2510,3315,1785,2550,2544.95,1.32,0,-59,2576,2562,2541,2527,2506,2552,2517,143,765,500,1830,5,1,26276899,673,35.56,0.41,12,0.04,72.00,6188.00,3330,20240617,-23.12,2310,20250409,10.82,3030,-15.51,20250113,2310,10.82,20250409,3330,-23.12,20240617,2310,10.82,20250409,1.04,Y,352700,500,143 억,,346950,N,N,0,N,00,N
20250429,151208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2510,-40,5,-1.57,26000159,10218,106.13,2555,2565,2510,3315,1785,2550,2544.54,1.32,0,-28,2576,2562,2541,2527,2506,2552,2517,143,765,500,1830,5,1,26276899,660,34.86,0.41,12,0.04,72.00,6188.00,3330,20240617,-24.62,2310,20250409,8.66,3030,-17.16,20250113,2310,8.66,20250409,3330,-24.62,20240617,2310,8.66,20250409,1.04,Y,352700,500,143 억,,346950,N,N,0,N,00,N
20250429,141210,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,10,2,0.39,19202920,7538,78.29,2555,2565,2540,3315,1785,2550,2547.48,1.32,0,-29,2576,2562,2541,2527,2506,2552,2517,143,765,500,1830,5,1,26276899,673,35.56,0.41,12,0.03,72.00,6188.00,3330,20240617,-23.12,2310,20250409,10.82,3030,-15.51,20250113,2310,10.82,20250409,3330,-23.12,20240617,2310,10.82,20250409,1.04,Y,352700,500,143 억,,346950,N,N,0,N,00,N
20250429,131207,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2555,5,2,0.20,6980315,2732,28.38,2555,2565,2540,3315,1785,2550,2555.02,1.32,0,-89,2576,2562,2541,2527,2506,2552,2517,143,765,500,1830,5,1,26276899,671,35.49,0.41,12,0.01,72.00,6188.00,3330,20240617,-23.27,2310,20250409,10.61,3030,-15.68,20250113,2310,10.61,20250409,3330,-23.27,20240617,2310,10.61,20250409,1.04,Y,352700,500,143 억,,346950,N,N,0,N,00,N
20250429,121211,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2555,5,2,0.20,6307020,2468,25.63,2555,2565,2540,3315,1785,2550,2555.52,1.32,0,-106,2576,2562,2541,2527,2506,2552,2517,143,765,500,1830,5,1,26276899,671,35.49,0.41,12,0.01,72.00,6188.00,3330,20240617,-23.27,2310,20250409,10.61,3030,-15.68,20250113,2310,10.61,20250409,3330,-23.27,20240617,2310,10.61,20250409,1.04,Y,352700,500,143 억,,346950,N,N,0,N,00,N
20250429,111209,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,10,2,0.39,5274795,2064,21.44,2555,2565,2540,3315,1785,2550,2555.62,1.32,0,-107,2576,2562,2541,2527,2506,2552,2517,143,765,500,1830,5,1,26276899,673,35.56,0.41,12,0.01,72.00,6188.00,3330,20240617,-23.12,2310,20250409,10.82,3030,-15.51,20250113,2310,10.82,20250409,3330,-23.12,20240617,2310,10.82,20250409,1.04,Y,352700,500,143 억,,346950,N,N,0,N,00,N
20250429,101211,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2555,5,2,0.20,1556195,610,6.34,2555,2555,2540,3315,1785,2550,2551.14,1.32,0,-68,2576,2562,2541,2527,2506,2552,2517,143,765,500,1830,5,1,26276899,671,35.49,0.41,12,0.00,72.00,6188.00,3330,20240617,-23.27,2310,20250409,10.61,3030,-15.68,20250113,2310,10.61,20250409,3330,-23.27,20240617,2310,10.61,20250409,1.04,Y,352700,500,143 억,,346950,N,N,0,N,00,N
20250429,091213,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2540,-10,5,-0.39,66130,26,0.27,2555,2555,2540,3315,1785,2550,2543.46,1.32,0,-23,2576,2562,2541,2527,2506,2552,2517,143,765,500,1830,5,1,26276899,667,35.28,0.41,12,0.00,72.00,6188.00,3330,20240617,-23.72,2310,20250409,9.96,3030,-16.17,20250113,2310,9.96,20250409,3330,-23.72,20240617,2310,9.96,20250409,1.04,Y,352700,500,143 억,,346950,N,N,0,N,00,N
20250428,161201,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,25,2,0.99,24376805,9624,198.80,2555,2555,2520,3280,1770,2525,2532.91,1.34,0,-2451,2561,2542,2526,2507,2491,2552,2517,143,755,500,1810,5,1,26276899,670,35.42,0.41,12,0.04,72.00,6188.00,3330,20240617,-23.42,2310,20250409,10.39,3030,-15.84,20250113,2310,10.39,20250409,3330,-23.42,20240617,2310,10.39,20250409,1.04,Y,352700,500,143 억,,351450,N,N,0,N,00,N
20250428,151205,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2530,5,2,0.20,22996580,9082,187.61,2555,2555,2520,3280,1770,2525,2532.11,1.34,0,-2416,2561,2542,2526,2507,2491,2552,2517,143,755,500,1810,5,1,26276899,665,35.14,0.41,12,0.03,72.00,6188.00,3330,20240617,-24.02,2310,20250409,9.52,3030,-16.50,20250113,2310,9.52,20250409,3330,-24.02,20240617,2310,9.52,20250409,1.04,Y,352700,500,143 억,,351450,N,N,0,N,00,N
20250428,141206,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2530,5,2,0.20,22983930,9077,187.50,2555,2555,2520,3280,1770,2525,2532.11,1.34,0,-2416,2561,2542,2526,2507,2491,2552,2517,143,755,500,1810,5,1,26276899,665,35.14,0.41,12,0.03,72.00,6188.00,3330,20240617,-24.02,2310,20250409,9.52,3030,-16.50,20250113,2310,9.52,20250409,3330,-24.02,20240617,2310,9.52,20250409,1.04,Y,352700,500,143 억,,351450,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250429 161202 57 100.00 KOSDAQ 섬유·의류 N N N N N 2560 10 2 0.39 28022524 11011 114.36 2555 2565 2510 3315 1785 2550 2544.95 1.32 0 -59 2576 2562 2541 2527 2506 2552 2517 143 765 500 1830 5 1 26276899 673 35.56 0.41 12 0.04 72.00 6188.00 3330 20240617 -23.12 2310 20250409 10.82 3030 -15.51 20250113 2310 10.82 20250409 3330 -23.12 20240617 2310 10.82 20250409 1.04 Y 352700 500 143 억 346950 N N 0 N 00 N
3 20250429 151208 57 100.00 KOSDAQ 섬유·의류 N N N N N 2510 -40 5 -1.57 26000159 10218 106.13 2555 2565 2510 3315 1785 2550 2544.54 1.32 0 -28 2576 2562 2541 2527 2506 2552 2517 143 765 500 1830 5 1 26276899 660 34.86 0.41 12 0.04 72.00 6188.00 3330 20240617 -24.62 2310 20250409 8.66 3030 -17.16 20250113 2310 8.66 20250409 3330 -24.62 20240617 2310 8.66 20250409 1.04 Y 352700 500 143 억 346950 N N 0 N 00 N
4 20250429 141210 57 100.00 KOSDAQ 섬유·의류 N N N N N 2560 10 2 0.39 19202920 7538 78.29 2555 2565 2540 3315 1785 2550 2547.48 1.32 0 -29 2576 2562 2541 2527 2506 2552 2517 143 765 500 1830 5 1 26276899 673 35.56 0.41 12 0.03 72.00 6188.00 3330 20240617 -23.12 2310 20250409 10.82 3030 -15.51 20250113 2310 10.82 20250409 3330 -23.12 20240617 2310 10.82 20250409 1.04 Y 352700 500 143 억 346950 N N 0 N 00 N
5 20250429 131207 57 100.00 KOSDAQ 섬유·의류 N N N N N 2555 5 2 0.20 6980315 2732 28.38 2555 2565 2540 3315 1785 2550 2555.02 1.32 0 -89 2576 2562 2541 2527 2506 2552 2517 143 765 500 1830 5 1 26276899 671 35.49 0.41 12 0.01 72.00 6188.00 3330 20240617 -23.27 2310 20250409 10.61 3030 -15.68 20250113 2310 10.61 20250409 3330 -23.27 20240617 2310 10.61 20250409 1.04 Y 352700 500 143 억 346950 N N 0 N 00 N
6 20250429 121211 57 100.00 KOSDAQ 섬유·의류 N N N N N 2555 5 2 0.20 6307020 2468 25.63 2555 2565 2540 3315 1785 2550 2555.52 1.32 0 -106 2576 2562 2541 2527 2506 2552 2517 143 765 500 1830 5 1 26276899 671 35.49 0.41 12 0.01 72.00 6188.00 3330 20240617 -23.27 2310 20250409 10.61 3030 -15.68 20250113 2310 10.61 20250409 3330 -23.27 20240617 2310 10.61 20250409 1.04 Y 352700 500 143 억 346950 N N 0 N 00 N
7 20250429 111209 57 100.00 KOSDAQ 섬유·의류 N N N N N 2560 10 2 0.39 5274795 2064 21.44 2555 2565 2540 3315 1785 2550 2555.62 1.32 0 -107 2576 2562 2541 2527 2506 2552 2517 143 765 500 1830 5 1 26276899 673 35.56 0.41 12 0.01 72.00 6188.00 3330 20240617 -23.12 2310 20250409 10.82 3030 -15.51 20250113 2310 10.82 20250409 3330 -23.12 20240617 2310 10.82 20250409 1.04 Y 352700 500 143 억 346950 N N 0 N 00 N
8 20250429 101211 57 100.00 KOSDAQ 섬유·의류 N N N N N 2555 5 2 0.20 1556195 610 6.34 2555 2555 2540 3315 1785 2550 2551.14 1.32 0 -68 2576 2562 2541 2527 2506 2552 2517 143 765 500 1830 5 1 26276899 671 35.49 0.41 12 0.00 72.00 6188.00 3330 20240617 -23.27 2310 20250409 10.61 3030 -15.68 20250113 2310 10.61 20250409 3330 -23.27 20240617 2310 10.61 20250409 1.04 Y 352700 500 143 억 346950 N N 0 N 00 N
9 20250429 091213 57 100.00 KOSDAQ 섬유·의류 N N N N N 2540 -10 5 -0.39 66130 26 0.27 2555 2555 2540 3315 1785 2550 2543.46 1.32 0 -23 2576 2562 2541 2527 2506 2552 2517 143 765 500 1830 5 1 26276899 667 35.28 0.41 12 0.00 72.00 6188.00 3330 20240617 -23.72 2310 20250409 9.96 3030 -16.17 20250113 2310 9.96 20250409 3330 -23.72 20240617 2310 9.96 20250409 1.04 Y 352700 500 143 억 346950 N N 0 N 00 N
10 20250428 161201 57 100.00 KOSDAQ 섬유·의류 N N N N N 2550 25 2 0.99 24376805 9624 198.80 2555 2555 2520 3280 1770 2525 2532.91 1.34 0 -2451 2561 2542 2526 2507 2491 2552 2517 143 755 500 1810 5 1 26276899 670 35.42 0.41 12 0.04 72.00 6188.00 3330 20240617 -23.42 2310 20250409 10.39 3030 -15.84 20250113 2310 10.39 20250409 3330 -23.42 20240617 2310 10.39 20250409 1.04 Y 352700 500 143 억 351450 N N 0 N 00 N
11 20250428 151205 57 100.00 KOSDAQ 섬유·의류 N N N N N 2530 5 2 0.20 22996580 9082 187.61 2555 2555 2520 3280 1770 2525 2532.11 1.34 0 -2416 2561 2542 2526 2507 2491 2552 2517 143 755 500 1810 5 1 26276899 665 35.14 0.41 12 0.03 72.00 6188.00 3330 20240617 -24.02 2310 20250409 9.52 3030 -16.50 20250113 2310 9.52 20250409 3330 -24.02 20240617 2310 9.52 20250409 1.04 Y 352700 500 143 억 351450 N N 0 N 00 N
12 20250428 141206 57 100.00 KOSDAQ 섬유·의류 N N N N N 2530 5 2 0.20 22983930 9077 187.50 2555 2555 2520 3280 1770 2525 2532.11 1.34 0 -2416 2561 2542 2526 2507 2491 2552 2517 143 755 500 1810 5 1 26276899 665 35.14 0.41 12 0.03 72.00 6188.00 3330 20240617 -24.02 2310 20250409 9.52 3030 -16.50 20250113 2310 9.52 20250409 3330 -24.02 20240617 2310 9.52 20250409 1.04 Y 352700 500 143 억 351450 N N 0 N 00 N